Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adobe Systems (NQ: ADBE )

482.29 -0.36 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.058 5.152 4.997 5.020 3,793,000 -0.06(-1.18%)
Aug 29, 2002 4.923 5.165 4.878 5.080 5,215,400 +0.08(+1.70%)
Aug 28, 2002 5.138 5.150 4.950 4.995 5,690,084 -0.21(-4.08%)
Aug 27, 2002 5.245 5.312 5.162 5.207 5,334,400 -0.01(-0.24%)
Aug 26, 2002 5.112 5.255 5.110 5.220 4,042,834 +0.10(+1.95%)
Aug 23, 2002 5.130 5.195 5.075 5.120 3,784,650 -0.07(-1.40%)
Aug 22, 2002 5.037 5.220 5.027 5.192 4,062,400 +0.11(+2.11%)
Aug 21, 2002 5.050 5.183 4.902 5.085 8,513,200 +0.04(+0.89%)
Aug 20, 2002 5.175 5.280 4.987 5.040 5,351,200 +0.00(+0.10%)
Aug 16, 2002 4.925 5.112 4.855 5.035 4,672,200 +0.05(+1.00%)
Aug 15, 2002 4.838 5.048 4.755 4.985 6,532,000 +0.17(+3.48%)
Aug 14, 2002 4.425 4.860 4.423 4.817 6,455,200 +0.35(+7.83%)
Aug 13, 2002 4.508 4.750 4.428 4.468 8,525,316 -0.06(-1.32%)
Aug 12, 2002 4.390 4.577 4.375 4.527 5,375,400 +0.12(+2.78%)
Aug 07, 2002 4.400 4.457 4.143 4.405 8,756,200 +0.06(+1.32%)
Aug 06, 2002 4.265 4.375 4.225 4.348 9,663,400 +0.17(+4.13%)
Aug 05, 2002 4.430 4.475 4.125 4.175 8,909,000 -0.19(-4.30%)
Aug 02, 2002 4.303 4.412 4.207 4.362 16,110,400 +0.16(+3.68%)
Aug 01, 2002 4.585 4.590 4.188 4.207 47,674,800 -2.20(-34.31%)
Jul 29, 2002 6.200 6.457 6.122 6.405 5,871,866 +0.28(+4.57%)
Jul 26, 2002 5.875 6.190 5.775 6.125 5,935,388 +0.27(+4.57%)
Jul 25, 2002 6.275 6.375 5.758 5.857 9,503,200 -0.56(-8.69%)
Jul 24, 2002 5.875 6.442 5.850 6.415 10,483,152 +0.44(+7.36%)
Jul 23, 2002 6.103 6.308 5.895 5.975 7,264,800 -0.16(-2.65%)
Jul 22, 2002 6.128 6.292 5.872 6.138 8,801,200 +0.04(+0.66%)
Jul 19, 2002 6.400 6.463 6.072 6.098 8,236,400 -0.62(-9.26%)
Jul 17, 2002 6.838 6.950 6.625 6.720 7,815,200 +0.33(+5.16%)
Jul 12, 2002 6.525 6.685 6.282 6.390 10,530,600 -0.05(-0.78%)
Jul 11, 2002 6.178 6.505 5.940 6.440 15,262,600 -0.20(-3.05%)
Jul 10, 2002 6.853 7.065 6.610 6.643 7,874,800 -0.16(-2.39%)
Jul 09, 2002 6.912 6.990 6.750 6.805 5,533,600 -0.11(-1.56%)
Jul 08, 2002 7.157 7.245 6.862 6.912 5,032,600 -0.25(-3.42%)
Jul 05, 2002 6.862 7.200 6.860 7.157 4,404,200 +0.40(+5.88%)
Jul 04, 2002 6.570 6.787 6.397 6.760 5,855,600 +0.00(+0.00%)
Jul 03, 2002 6.570 6.787 6.397 6.760 5,845,000 +0.16(+2.39%)
Jul 02, 2002 6.702 6.787 6.365 6.603 9,162,200 -0.15(-2.19%)
Jul 01, 2002 7.152 7.213 6.700 6.750 7,553,800 -0.38(-5.26%)
Jun 28, 2002 6.838 7.290 6.835 7.125 8,507,000 +0.15(+2.19%)
Jun 27, 2002 7.162 7.205 6.640 6.973 10,645,200 +0.07(+1.05%)
Jun 26, 2002 6.590 6.995 6.525 6.900 12,227,200 +0.03(+0.44%)
Jun 25, 2002 6.963 7.312 6.827 6.870 11,710,000 +0.28(+4.29%)
Jun 21, 2002 6.750 6.878 6.537 6.588 16,135,600 -0.36(-5.22%)
Jun 20, 2002 6.838 7.075 6.785 6.950 12,079,800 +0.18(+2.66%)
Jun 19, 2002 7.505 7.530 6.770 6.770 23,483,800 -0.75(-10.00%)
Jun 18, 2002 7.433 7.745 7.420 7.522 14,600,400 +0.09(+1.21%)
Jun 17, 2002 7.912 7.920 7.412 7.433 19,467,400 -0.41(-5.23%)
Jun 14, 2002 8.160 8.160 7.765 7.843 34,723,400 -1.48(-15.92%)
Jun 12, 2002 9.137 9.400 8.932 9.328 8,902,800 +0.06(+0.65%)
Jun 11, 2002 9.527 9.707 9.248 9.268 8,874,400 -0.13(-1.38%)
Jun 10, 2002 9.035 9.758 8.980 9.398 12,558,200 +0.43(+4.77%)
Jun 07, 2002 8.703 9.082 8.635 8.970 9,762,800 +0.17(+1.93%)
Jun 06, 2002 9.050 9.090 8.750 8.800 7,763,400 -0.29(-3.22%)
Jun 05, 2002 9.000 9.172 8.815 9.092 7,287,600 +0.07(+0.75%)
May 31, 2002 9.275 9.402 9.000 9.025 5,846,800 -0.14(-1.55%)
May 28, 2002 9.575 9.575 9.002 9.168 5,209,000 -0.25(-2.65%)
May 27, 2002 9.175 9.537 9.160 9.418 7,635,600 +0.00(+0.00%)
May 24, 2002 9.175 9.537 9.160 9.418 7,583,800 +0.14(+1.51%)
May 23, 2002 9.287 9.348 8.975 9.277 8,257,800 +0.04(+0.46%)
May 22, 2002 9.115 9.377 8.890 9.235 10,473,600 -0.05(-0.57%)
May 21, 2002 9.838 9.935 9.050 9.287 12,245,000 -0.48(-4.89%)
May 20, 2002 10.21 10.21 9.607 9.765 9,903,400 -0.51(-4.96%)
May 17, 2002 10.52 10.58 9.963 10.28 9,939,600 -0.15(-1.44%)
May 16, 2002 10.43 10.49 10.26 10.43 6,536,800 -0.09(-0.83%)
May 15, 2002 10.70 10.83 10.45 10.51 10,799,400 -0.26(-2.41%)
May 14, 2002 10.41 10.74 10.39 10.77 10,518,200 +0.59(+5.77%)
May 13, 2002 9.700 10.25 9.500 10.19 6,961,400 +0.50(+5.14%)
May 10, 2002 9.970 10.08 9.609 9.688 6,900,400 -0.27(-2.74%)
May 09, 2002 10.07 10.44 9.880 9.960 11,682,200 -0.39(-3.79%)
May 08, 2002 9.375 10.36 9.350 10.35 12,104,200 +1.26(+13.92%)
May 07, 2002 9.207 9.348 8.762 9.088 8,896,800 +0.03(+0.28%)
May 06, 2002 9.402 9.635 9.062 9.062 4,631,800 -0.31(-3.33%)
May 03, 2002 9.537 9.640 9.195 9.375 8,882,800 -0.09(-0.92%)
May 02, 2002 9.898 10.12 9.453 9.463 7,718,200 -0.57(-5.66%)
May 01, 2002 10.05 10.12 9.530 10.03 13,934,400 +0.04(+0.40%)
Apr 30, 2002 9.383 10.12 9.350 9.990 13,367,400 +0.69(+7.36%)
Apr 29, 2002 9.512 9.588 9.137 9.305 7,846,600 -0.20(-2.08%)
Apr 26, 2002 9.492 9.750 9.467 9.502 8,804,800 +0.03(+0.26%)
Apr 25, 2002 9.100 9.560 9.010 9.477 8,641,200 +0.28(+3.10%)
Apr 24, 2002 9.463 9.645 9.145 9.193 9,622,400 -0.07(-0.78%)
Apr 23, 2002 9.672 9.720 9.182 9.265 6,775,800 -0.43(-4.44%)
Apr 22, 2002 9.803 9.805 9.525 9.695 3,069,200 -0.13(-1.35%)
Apr 19, 2002 9.953 9.982 9.745 9.828 3,394,200 -0.05(-0.48%)
Apr 18, 2002 9.900 9.975 9.615 9.875 4,696,400 +0.00(+0.03%)
Apr 17, 2002 10.02 10.08 9.777 9.873 7,709,200 -0.16(-1.57%)
Apr 16, 2002 9.977 10.12 9.930 10.03 5,681,800 +0.18(+1.88%)
Apr 15, 2002 9.850 10.05 9.738 9.845 7,493,400 +0.09(+0.87%)
Apr 12, 2002 9.255 9.938 9.252 9.760 8,754,800 +0.67(+7.34%)
Apr 11, 2002 9.481 9.610 9.070 9.092 5,490,000 -0.41(-4.29%)
Apr 10, 2002 9.477 9.738 9.293 9.500 8,459,400 +0.09(+0.96%)
Apr 09, 2002 9.762 9.950 9.408 9.410 6,067,600 -0.30(-3.14%)
Apr 08, 2002 9.435 9.742 9.265 9.715 6,031,200 +0.25(+2.61%)
Apr 05, 2002 9.592 9.810 9.467 9.467 4,951,000 -0.11(-1.15%)
Apr 04, 2002 9.543 9.750 9.402 9.578 6,598,400 -0.09(-0.93%)
Apr 03, 2002 9.800 9.870 9.600 9.668 6,507,600 -0.01(-0.08%)
Apr 02, 2002 9.895 9.895 9.543 9.675 9,117,800 -0.48(-4.73%)
Apr 01, 2002 9.960 10.25 9.797 10.15 5,699,200 +0.08(+0.82%)
Mar 29, 2002 10.02 10.34 10.00 10.07 9,659,800 +0.00(+0.00%)
Mar 28, 2002 10.02 10.34 10.00 10.07 9,648,200 +0.36(+3.71%)
Mar 27, 2002 9.670 9.800 9.440 9.713 3,731,600 +0.04(+0.36%)
Mar 26, 2002 9.553 9.918 9.540 9.678 4,276,600 +0.17(+1.73%)
Mar 25, 2002 9.850 9.988 9.512 9.512 4,974,200 -0.43(-4.28%)
Mar 22, 2002 9.750 9.998 9.535 9.938 5,211,800 +0.16(+1.64%)
Mar 21, 2002 9.678 9.832 9.475 9.777 3,719,600 +0.15(+1.56%)
Mar 20, 2002 9.828 9.912 9.625 9.627 3,873,400 -0.23(-2.36%)
Mar 19, 2002 9.650 9.988 9.602 9.860 4,857,000 +0.19(+1.96%)
Mar 18, 2002 9.775 9.938 9.575 9.670 6,664,800 -0.12(-1.28%)
Mar 15, 2002 9.500 9.832 9.395 9.795 13,421,000 +0.65(+7.08%)
Mar 14, 2002 9.340 9.482 9.102 9.148 6,833,400 -0.23(-2.50%)
Mar 13, 2002 9.455 9.750 9.328 9.383 5,616,000 -0.15(-1.55%)
Mar 12, 2002 9.725 9.787 9.363 9.530 9,586,800 -0.56(-5.50%)
Mar 11, 2002 9.828 10.19 9.738 10.09 7,772,400 +0.32(+3.30%)
Mar 08, 2002 9.887 10.25 9.680 9.762 8,101,400 +0.06(+0.64%)
Mar 07, 2002 10.08 10.12 9.648 9.700 8,459,400 -0.39(-3.82%)
Mar 06, 2002 9.865 10.09 9.707 10.09 6,957,400 +0.09(+0.90%)
Mar 05, 2002 10.19 10.19 9.788 9.995 6,672,400 -0.25(-2.39%)
Mar 04, 2002 9.637 10.25 9.562 10.24 11,295,200 +0.61(+6.28%)
Mar 01, 2002 9.213 9.637 9.172 9.635 5,762,600 +0.54(+5.94%)
Feb 28, 2002 9.275 9.360 9.090 9.095 5,442,800 -0.23(-2.44%)
Feb 27, 2002 9.307 9.607 9.160 9.322 8,046,800 +0.06(+0.70%)
Feb 26, 2002 9.115 9.328 8.877 9.258 5,648,200 +0.19(+2.04%)
Feb 25, 2002 8.787 9.125 8.773 9.072 5,690,600 +0.29(+3.30%)
Feb 22, 2002 8.505 8.950 8.390 8.783 7,532,000 +0.31(+3.69%)
Feb 21, 2002 8.713 8.863 8.470 8.470 4,882,600 -0.26(-3.03%)
Feb 20, 2002 8.758 8.852 8.472 8.735 6,565,600 +0.09(+1.10%)
Feb 19, 2002 8.890 9.100 8.533 8.640 7,383,000 -0.28(-3.17%)
Feb 18, 2002 9.232 9.300 8.908 8.922 6,720,200 +0.00(+0.00%)
Feb 15, 2002 9.232 9.300 8.908 8.922 6,717,000 -0.33(-3.57%)
Feb 14, 2002 9.370 9.438 9.125 9.252 5,807,200 -0.11(-1.20%)
Feb 13, 2002 9.062 9.400 9.037 9.365 6,417,000 +0.30(+3.34%)
Feb 12, 2002 8.996 9.225 8.895 9.062 4,279,600 -0.06(-0.68%)
Feb 11, 2002 8.902 9.150 8.768 9.125 5,554,200 +0.18(+1.96%)
Feb 08, 2002 8.512 8.957 8.500 8.950 4,219,800 +0.50(+5.92%)
Feb 07, 2002 8.500 8.735 8.255 8.450 6,837,600 -0.04(-0.41%)
Feb 06, 2002 8.777 8.840 8.415 8.485 5,274,400 -0.19(-2.22%)
Feb 05, 2002 8.668 9.025 8.648 8.678 6,806,200 -0.04(-0.52%)
Feb 04, 2002 8.975 9.068 8.610 8.723 5,944,800 -0.26(-2.89%)
Feb 01, 2002 8.775 9.325 8.750 8.982 14,060,200 +0.56(+6.62%)
Jan 31, 2002 8.578 8.613 8.377 8.425 6,032,200 -0.11(-1.26%)
Jan 30, 2002 8.795 8.825 8.310 8.533 8,092,600 -0.25(-2.90%)
Jan 29, 2002 8.988 9.082 8.650 8.787 9,096,600 -0.01(-0.06%)
Jan 28, 2002 8.682 8.848 8.637 8.793 7,496,200 +0.27(+3.17%)
Jan 25, 2002 8.873 8.887 8.475 8.523 6,927,000 -0.44(-4.88%)
Jan 24, 2002 8.750 9.037 8.705 8.960 5,574,800 +0.29(+3.34%)
Jan 23, 2002 8.550 8.790 8.465 8.670 4,866,000 +0.16(+1.88%)
Jan 22, 2002 8.693 8.700 8.425 8.510 5,930,200 -0.13(-1.56%)
Jan 21, 2002 8.738 8.890 8.553 8.645 6,199,000 +0.00(+0.00%)
Jan 18, 2002 8.738 8.890 8.553 8.645 6,162,200 -0.34(-3.81%)
Jan 17, 2002 8.865 9.075 8.850 8.988 7,502,800 +0.21(+2.42%)
Jan 16, 2002 8.947 9.068 8.762 8.775 7,566,600 -0.29(-3.23%)
Jan 15, 2002 8.875 9.225 8.875 9.068 7,580,800 +0.17(+1.88%)
Jan 14, 2002 8.932 9.025 8.725 8.900 6,032,600 -0.11(-1.19%)
Jan 11, 2002 9.115 9.297 8.875 9.008 6,600,200 -0.11(-1.15%)
Jan 10, 2002 9.387 9.488 9.023 9.113 7,936,400 +1.35(+17.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.